Australia markets open in 2 hours 48 minutes

Varonis Systems, Inc. (VRNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
64.41+0.95 (+1.50%)
At close: 4:00PM EDT
64.41 0.00 (0.00%)
After hours: 04:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 202163.3364.7963.3364.4164.41414,735
20 Oct 202164.0264.4362.4263.4663.46433,200
19 Oct 202163.9564.3662.8363.4563.45529,100
18 Oct 202162.4364.1662.0063.8063.80717,000
15 Oct 202163.2663.9462.5362.7262.72579,700
14 Oct 202162.7763.7962.2462.6462.64552,400
13 Oct 202160.5862.0260.3761.6661.66528,700
12 Oct 202157.5960.7457.2859.9559.951,076,000
11 Oct 202158.0459.3956.9457.1257.12971,700
08 Oct 202161.9962.4058.8459.1059.10618,900
07 Oct 202163.0964.3061.7561.9561.95590,000
06 Oct 202161.0463.9761.0462.5062.50823,100
05 Oct 202160.8362.0660.2261.9361.93820,300
04 Oct 202161.7761.7759.3160.5460.54806,400
01 Oct 202161.3462.5860.3562.2362.23495,200
30 Sept 202162.1862.2960.6460.8560.85802,800
29 Sept 202162.7763.1560.8561.4661.46684,300
28 Sept 202164.7864.7862.0862.1562.15823,600
27 Sept 202167.0267.5965.4566.0966.09490,000
24 Sept 202168.1068.7767.0067.6167.61425,700
23 Sept 202169.2969.3367.5468.7368.73521,300
22 Sept 202167.9268.6367.5468.4468.44651,400
21 Sept 202165.8168.2665.8167.6167.611,002,400
20 Sept 202167.8567.9664.9366.0866.08751,600
17 Sept 202169.6069.6167.9868.7968.792,993,400
16 Sept 202168.3569.3967.6269.2369.23529,100
15 Sept 202167.2768.4966.1568.3568.35524,100
14 Sept 202168.8168.9567.1967.6367.63729,900
13 Sept 202169.5069.5066.1367.8567.851,089,900
10 Sept 202170.5570.9969.2269.4169.41775,800
09 Sept 202171.1172.3170.4670.4770.47753,200
08 Sept 202173.2973.3771.0371.1471.14561,000
07 Sept 202173.1573.4672.5073.4173.41948,200
03 Sept 202170.9073.3170.8673.1573.15710,600
02 Sept 202170.3871.7769.3471.0271.02664,100
01 Sept 202169.0469.5968.0969.4169.411,389,100
31 Aug 202169.0069.1368.0569.0169.011,230,900
30 Aug 202166.8369.2666.6169.0669.061,327,900
27 Aug 202163.3066.9063.1866.5866.581,240,300
26 Aug 202161.6263.1561.6262.8862.88692,100
25 Aug 202160.7862.1560.7661.8261.82634,900
24 Aug 202159.6560.7859.4760.7760.77573,800
23 Aug 202157.4459.2857.2959.0859.08490,800
20 Aug 202156.6357.8856.6357.2657.26308,400
19 Aug 202156.6458.0156.2356.4956.49687,400
18 Aug 202157.1957.9156.5756.9256.92539,200
17 Aug 202157.4657.5156.0657.0257.02605,100
16 Aug 202159.6059.8157.5058.1558.15464,500
13 Aug 202159.4860.1959.2460.1460.14393,200
12 Aug 202157.2759.4957.2059.3959.39522,700
11 Aug 202157.5357.7056.3957.5057.50442,200
10 Aug 202158.7358.8057.1257.3257.32401,400
09 Aug 202158.1158.8657.5058.3658.36410,800
06 Aug 202160.2260.3257.5958.1958.19669,500
05 Aug 202158.8760.0858.5860.0260.02798,800
04 Aug 202158.8360.1858.6559.1559.15761,400
03 Aug 202159.7161.0056.8059.0059.002,246,900
02 Aug 202161.3861.9759.5960.9960.99997,900
30 July 202161.7762.2461.0461.2061.20580,500
29 July 202162.1962.6561.8962.1662.16337,500
28 July 202162.1663.1561.8762.1762.17665,700
27 July 202163.4063.4560.2161.9461.94682,700
26 July 202163.3163.6262.6763.1863.18541,600
23 July 202162.1563.1361.5363.0163.01599,400
22 July 202161.6862.6261.6061.9761.97537,500
21 July 202159.8561.3458.8061.1561.15510,600
20 July 202158.1960.2257.7759.8059.80674,500
19 July 202155.7058.1655.7057.5057.50355,900
16 July 202156.5757.6256.2056.9856.98434,900
15 July 202157.0357.0355.0555.9655.96752,400
14 July 202159.1159.3556.7156.9556.95713,500
13 July 202159.3859.5458.3358.7258.72289,900
12 July 202160.7060.7258.6559.3059.30511,600
09 July 202159.6860.3558.9660.1160.11278,800
08 July 202158.1259.7356.9459.3459.34543,900
07 July 202160.8661.1358.5659.5159.51889,500
06 July 202159.3060.7359.0660.5160.51656,600
02 July 202158.1358.9957.5958.8558.85458,000
01 July 202157.4058.2156.9657.8257.82519,000
30 June 202159.8360.0957.0357.6257.62979,800
29 June 202159.5260.6358.4760.1560.151,275,100
28 June 202158.2959.5057.9459.4159.41682,000
25 June 202158.7959.1257.8458.1958.19897,500
24 June 202158.6959.1757.8758.5958.59498,900
23 June 202157.7558.4357.4858.3058.30850,100
22 June 202156.4257.9155.9657.6857.68741,800
21 June 202156.5557.4354.7756.7356.73715,000
18 June 202158.4359.1356.1056.8256.822,949,800
17 June 202155.0058.3855.0058.1158.112,437,800
16 June 202153.7855.9653.6255.4055.40930,500
15 June 202153.6555.1553.5853.9953.99798,700
14 June 202153.2154.5853.0053.9153.911,155,400
11 June 202151.7053.0951.1052.9352.93715,900
10 June 202149.6451.7349.4051.4251.42682,100
09 June 202151.5251.7649.4749.8249.82537,500
08 June 202150.0251.3850.0251.0151.011,301,100
07 June 202147.6151.5247.5149.8649.861,070,000
04 June 202146.9048.0446.9047.8247.82665,000
03 June 202147.6647.6646.2446.6346.631,019,000
02 June 202147.5548.3647.4448.0048.00648,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...